VIE:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	172.70	174.14	168.34	169.06	169.06	-2.15%	888
Jul 28, 2026	170.66	173.58	170.26	172.78	172.78	0.03%	1,882
Jul 27, 2026	183.66	183.70	172.72	172.72	172.72	-6.23%	1,183
Jul 24, 2026	181.86	184.20	181.86	184.20	184.20	1.44%	617
Jul 23, 2026	184.92	185.46	181.58	181.58	181.58	-2.52%	990
Jul 22, 2026	180.06	186.28	179.34	186.28	186.28	2.97%	2,218
Jul 21, 2026	179.52	181.80	178.94	180.90	180.90	0.02%	1,443
Jul 20, 2026	177.34	181.68	177.34	180.86	180.86	1.38%	2,210
Jul 17, 2026	176.28	179.60	174.10	178.40	178.40	-1.61%	723
Jul 16, 2026	183.66	183.80	180.92	181.32	181.32	-0.99%	1,089
Jul 15, 2026	185.96	185.96	183.04	183.14	183.14	0.34%	1,183
Jul 14, 2026	179.84	182.52	178.18	182.52	182.52	0.02%	1,861
Jul 13, 2026	181.48	183.70	180.68	182.48	182.48	-0.01%	1,223
Jul 10, 2026	176.38	182.50	175.94	182.50	182.50	3.50%	1,414
Jul 9, 2026	179.44	180.06	176.32	176.32	176.32	1.88%	639
Jul 8, 2026	171.36	174.04	169.32	173.06	173.06	2.37%	2,129
Jul 7, 2026	170.16	170.16	166.84	169.06	169.06	-1.68%	4,895
Jul 6, 2026	170.70	172.26	169.70	171.94	171.94	0.01%	2,868
Jul 3, 2026	171.36	172.12	171.00	171.92	171.92	0.82%	538
Jul 2, 2026	172.28	174.64	169.96	170.52	170.52	-1.42%	9,962
Jul 1, 2026	173.30	174.56	170.02	172.98	172.98	-0.32%	2,010
Jun 30, 2026	171.36	174.20	171.10	173.54	173.54	2.12%	5,505
Jun 29, 2026	170.34	171.68	167.00	169.94	169.94	-0.04%	2,433
Jun 26, 2026	169.60	170.20	167.64	170.00	170.00	-1.08%	2,445
Jun 25, 2026	176.58	177.74	169.80	171.86	171.86	-2.87%	8,216
Jun 24, 2026	177.02	177.86	175.18	176.94	176.94	0.09%	9,843
Jun 23, 2026	177.72	179.08	175.72	176.78	176.78	-3.81%	6,953
Jun 22, 2026	183.10	186.78	182.68	183.78	183.78	0.96%	2,103
Jun 19, 2026	182.80	182.96	181.70	182.04	182.04	0.05%	442
Jun 18, 2026	179.60	182.40	179.60	181.94	181.94	2.20%	316
Jun 17, 2026	179.92	179.94	177.90	178.02	178.02	-1.23%	378
Jun 16, 2026	182.60	182.68	180.00	180.24	180.24	-1.00%	459
Jun 15, 2026	181.16	182.16	178.04	182.06	182.06	1.99%	1,139
Jun 12, 2026	176.00	178.50	176.00	178.50	178.50	2.20%	559
Jun 11, 2026	175.32	176.28	174.64	174.66	174.66	-0.63%	1,063
Jun 10, 2026	178.32	178.42	175.50	175.76	175.76	-0.26%	1,311
Jun 9, 2026	182.26	182.94	176.22	176.22	176.22	-2.05%	298
Jun 8, 2026	179.36	182.40	179.36	179.90	179.90	-0.51%	1,338
Jun 5, 2026	184.66	185.60	180.82	180.82	180.82	-2.69%	433
Jun 4, 2026	185.48	185.82	182.22	185.82	185.82	-4.18%	1,287
Jun 2, 2026	194.02	205.00	193.56	194.14	193.92	2.76%	2,245
Jun 1, 2026	185.46	191.00	184.34	188.92	188.71	2.28%	1,123
May 29, 2026	185.14	185.14	183.40	184.70	184.50	1.08%	437
May 28, 2026	181.84	184.02	181.16	182.72	182.52	1.25%	868
May 27, 2026	183.80	186.00	179.72	180.46	180.26	-2.07%	1,221
May 26, 2026	186.62	187.52	184.28	184.28	184.08	-2.56%	679
May 25, 2026	188.50	189.12	188.50	189.12	188.91	0.67%	628
May 22, 2026	190.32	190.74	186.84	187.86	187.65	-0.50%	869
May 21, 2026	191.10	193.28	188.80	188.80	188.59	-2.61%	955
May 20, 2026	192.50	193.86	190.90	193.86	193.64	1.65%	945